Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walker & Dunlop (NY: WD )

102.40 -0.06 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 11.23 11.39 10.91 11.01 91,738 -0.23(-2.06%)
May 23, 2011 11.22 11.32 11.12 11.24 96,064 -0.04(-0.38%)
May 20, 2011 11.17 11.40 11.17 11.28 81,587 +0.07(+0.61%)
May 19, 2011 11.09 11.30 11.04 11.22 63,490 +0.11(+1.01%)
May 18, 2011 10.76 11.21 10.70 11.10 162,693 +0.35(+3.28%)
May 17, 2011 10.37 10.79 10.37 10.75 200,464 +0.36(+3.47%)
May 16, 2011 10.44 10.65 10.37 10.39 115,457 -0.05(-0.49%)
May 13, 2011 10.47 10.73 10.40 10.44 121,573 +0.02(+0.16%)
May 12, 2011 10.16 10.47 10.06 10.42 118,586 +0.27(+2.62%)
May 11, 2011 10.31 10.33 10.12 10.16 61,806 -0.15(-1.50%)
May 10, 2011 10.31 10.38 10.26 10.31 68,893 +0.01(+0.08%)
May 09, 2011 10.14 10.32 10.12 10.30 48,397 +0.12(+1.18%)
May 06, 2011 10.11 10.40 10.11 10.18 47,872 +0.13(+1.28%)
May 05, 2011 9.789 10.25 9.720 10.06 59,067 +0.25(+2.54%)
May 04, 2011 9.883 9.883 9.703 9.806 34,439 -0.04(-0.44%)
May 03, 2011 10.10 10.19 9.583 9.849 99,991 -0.22(-2.22%)
May 02, 2011 10.10 10.11 10.07 10.07 65,639 -0.23(-2.25%)
Apr 29, 2011 10.14 10.31 10.06 10.30 44,131 +0.17(+1.70%)
Apr 28, 2011 10.19 10.23 10.10 10.13 13,789 -0.08(-0.76%)
Apr 27, 2011 10.06 10.29 10.06 10.21 40,096 +0.11(+1.11%)
Apr 26, 2011 9.935 10.12 9.780 10.10 56,881 +0.20(+2.00%)
Apr 25, 2011 9.746 9.913 9.669 9.901 38,500 +0.18(+1.86%)
Apr 21, 2011 9.772 9.849 9.574 9.720 160,478 -0.02(-0.18%)
Apr 20, 2011 9.617 9.858 9.617 9.737 34,761 +0.16(+1.71%)
Apr 19, 2011 9.797 9.797 9.540 9.574 49,641 -0.23(-2.37%)
Apr 18, 2011 9.754 9.909 9.583 9.806 42,410 +0.00(+0.00%)
Apr 15, 2011 9.660 9.978 9.660 9.806 45,741 +0.12(+1.24%)
Apr 14, 2011 9.935 10.03 9.669 9.686 89,001 -0.29(-2.93%)
Apr 13, 2011 9.978 10.04 9.909 9.978 42,565 -0.03(-0.34%)
Apr 12, 2011 9.952 10.09 9.901 10.01 26,552 +0.04(+0.43%)
Apr 11, 2011 9.986 10.04 9.883 9.969 41,767 -0.04(-0.43%)
Apr 08, 2011 10.08 10.23 9.969 10.01 47,033 -0.02(-0.17%)
Apr 07, 2011 10.11 10.30 9.978 10.03 90,031 -0.03(-0.34%)
Apr 06, 2011 10.01 10.19 9.875 10.06 204,867 +0.05(+0.52%)
Apr 05, 2011 10.18 10.24 9.926 10.01 110,252 -0.16(-1.60%)
Apr 04, 2011 10.26 10.28 10.06 10.18 423,920 -0.09(-0.84%)
Apr 01, 2011 10.39 10.39 10.06 10.26 128,454 -0.18(-1.73%)
Mar 31, 2011 10.32 10.61 10.27 10.44 769,525 +0.09(+0.83%)
Mar 30, 2011 10.84 10.84 10.23 10.36 311,842 -0.39(-3.60%)
Mar 29, 2011 11.32 11.32 10.31 10.74 80,725 -0.15(-1.34%)
Mar 28, 2011 10.89 10.98 10.69 10.89 62,638 +0.02(+0.16%)
Mar 25, 2011 10.78 11.17 10.69 10.87 67,944 +0.11(+1.04%)
Mar 24, 2011 10.79 10.79 10.69 10.76 19,258 -0.03(-0.24%)
Mar 23, 2011 10.85 10.87 10.64 10.79 81,026 -0.03(-0.32%)
Mar 22, 2011 10.73 10.86 10.66 10.82 68,310 +0.11(+1.04%)
Mar 21, 2011 10.55 10.73 10.52 10.71 7,001 +0.13(+1.22%)
Mar 18, 2011 10.35 10.68 10.32 10.58 67,226 +0.38(+3.71%)
Mar 17, 2011 10.31 10.71 10.12 10.20 39,229 +0.01(+0.08%)
Mar 16, 2011 10.31 10.52 10.19 10.19 134,364 -0.09(-0.84%)
Mar 15, 2011 10.11 10.32 10.06 10.28 71,929 -0.12(-1.16%)
Mar 14, 2011 10.59 10.59 10.24 10.40 54,600 -0.24(-2.26%)
Mar 11, 2011 10.66 10.66 10.61 10.64 38,960 -0.02(-0.16%)
Mar 10, 2011 10.66 10.66 10.42 10.66 66,386 -0.08(-0.72%)
Mar 09, 2011 10.70 10.74 10.65 10.73 12,551 -0.01(-0.08%)
Mar 08, 2011 10.68 10.74 10.68 10.74 35,264 +0.00(+0.00%)
Mar 07, 2011 10.74 10.74 10.61 10.74 41,257 +0.00(+0.00%)
Mar 04, 2011 10.74 10.76 10.58 10.74 117,535 -0.03(-0.24%)
Mar 03, 2011 10.74 10.91 10.73 10.77 65,454 -0.05(-0.48%)
Mar 02, 2011 10.62 10.90 10.62 10.82 73,785 +0.15(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.